Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.910 2.950 2.950 2.950 51,400 +0.00(+0.00%)
Dec 30, 2014 3.040 3.040 2.850 2.950 39,924 -0.08(-2.64%)
Dec 29, 2014 3.000 3.050 2.963 3.030 11,570 +0.03(+1.00%)
Dec 26, 2014 2.942 3.160 2.942 3.000 35,620 -0.04(-1.32%)
Dec 24, 2014 3.070 3.040 3.040 3.040 21,500 +0.03(+1.00%)
Dec 23, 2014 3.080 3.150 2.941 3.010 37,669 -0.12(-3.83%)
Dec 22, 2014 2.950 3.500 2.900 3.130 266,797 +0.17(+5.74%)
Dec 19, 2014 3.000 3.090 2.940 2.960 24,857 -0.10(-3.27%)
Dec 18, 2014 3.190 3.220 3.050 3.060 22,169 -0.12(-3.87%)
Dec 17, 2014 3.060 3.210 3.060 3.183 14,081 +0.21(+7.18%)
Dec 16, 2014 3.040 3.077 2.864 2.970 17,920 -0.06(-2.03%)
Dec 15, 2014 3.200 3.220 3.010 3.031 16,157 -0.06(-1.90%)
Dec 12, 2014 3.100 3.210 3.090 3.090 6,125 +0.00(+0.00%)
Dec 11, 2014 3.180 3.250 3.060 3.090 15,791 -0.04(-1.28%)
Dec 10, 2014 3.250 3.290 3.040 3.130 10,633 -0.14(-4.28%)
Dec 09, 2014 3.350 3.450 2.990 3.270 53,888 -0.15(-4.39%)
Dec 08, 2014 3.379 3.470 3.379 3.420 17,818 -0.02(-0.58%)
Dec 05, 2014 3.425 3.490 3.400 3.440 8,285 +0.04(+1.18%)
Dec 04, 2014 3.390 3.540 3.390 3.400 26,631 -0.04(-1.16%)
Dec 03, 2014 3.280 3.440 3.280 3.440 13,268 +0.11(+3.30%)
Dec 02, 2014 3.290 3.370 3.290 3.330 19,105 +0.04(+1.22%)
Dec 01, 2014 3.500 3.530 3.250 3.290 37,729 -0.22(-6.27%)
Nov 28, 2014 3.470 3.560 3.470 3.510 5,801 -0.04(-1.12%)
Nov 26, 2014 3.720 3.550 3.550 3.550 30,400 -0.10(-2.65%)
Nov 25, 2014 3.770 3.805 3.640 3.646 20,107 -0.07(-1.98%)
Nov 24, 2014 3.720 3.950 3.661 3.720 45,877 -0.07(-1.85%)
Nov 21, 2014 3.690 4.190 3.680 3.790 232,846 +0.20(+5.57%)
Nov 20, 2014 3.560 3.590 3.450 3.590 29,020 +0.06(+1.70%)
Nov 19, 2014 3.670 3.800 3.530 3.530 30,663 -0.09(-2.48%)
Nov 18, 2014 3.730 3.800 3.620 3.620 24,258 -0.11(-2.95%)
Nov 17, 2014 3.800 3.850 3.600 3.730 37,853 -0.04(-1.06%)
Nov 14, 2014 3.530 3.800 3.500 3.770 49,552 +0.29(+8.34%)
Nov 13, 2014 3.610 3.760 3.400 3.480 74,324 -0.18(-4.92%)
Nov 12, 2014 3.780 3.805 3.640 3.660 9,095 -0.09(-2.40%)
Nov 11, 2014 3.760 3.910 3.460 3.750 61,123 +0.01(+0.27%)
Nov 10, 2014 3.930 4.090 3.690 3.740 78,588 -0.28(-6.97%)
Nov 07, 2014 4.240 4.340 3.880 4.020 58,175 -0.19(-4.51%)
Nov 06, 2014 4.300 4.340 4.010 4.210 45,915 -0.08(-1.86%)
Nov 05, 2014 4.140 4.580 3.750 4.290 143,604 +0.08(+1.90%)
Nov 04, 2014 4.250 5.110 4.060 4.210 435,169 +0.28(+7.12%)
Nov 03, 2014 3.760 4.160 3.760 3.930 40,182 +0.18(+4.80%)
Oct 31, 2014 3.700 3.830 3.670 3.750 17,633 -0.01(-0.27%)
Oct 30, 2014 3.650 3.890 3.650 3.760 15,986 +0.13(+3.58%)
Oct 29, 2014 3.970 3.970 3.620 3.630 20,650 -0.31(-7.87%)
Oct 28, 2014 3.690 4.000 3.640 3.940 45,281 +0.19(+5.06%)
Oct 27, 2014 3.680 3.758 3.650 3.750 13,554 +0.10(+2.74%)
Oct 24, 2014 3.600 3.730 3.400 3.650 19,850 -0.13(-3.44%)
Oct 23, 2014 3.780 3.880 3.690 3.780 21,981 +0.06(+1.61%)
Oct 22, 2014 3.480 3.930 3.480 3.720 61,552 +0.30(+8.77%)
Oct 21, 2014 3.340 3.690 3.280 3.420 43,725 -0.15(-4.20%)
Oct 20, 2014 3.470 3.600 3.450 3.570 24,885 +0.12(+3.48%)
Oct 17, 2014 3.290 3.590 3.290 3.450 27,573 +0.11(+3.30%)
Oct 16, 2014 3.180 3.340 3.150 3.340 38,695 +0.05(+1.52%)
Oct 15, 2014 3.360 3.360 3.130 3.290 17,504 -0.07(-2.08%)
Oct 14, 2014 3.260 3.387 3.260 3.360 16,049 +0.11(+3.38%)
Oct 13, 2014 3.370 3.450 3.300 3.250 33,617 -0.12(-3.43%)
Oct 10, 2014 3.620 3.620 3.350 3.366 36,893 -0.23(-6.51%)
Oct 09, 2014 3.650 3.850 3.600 3.600 36,826 +0.08(+2.28%)
Oct 08, 2014 3.520 3.530 3.200 3.520 51,025 +0.05(+1.44%)
Oct 07, 2014 3.650 3.660 3.270 3.470 51,729 -0.20(-5.45%)
Oct 06, 2014 3.930 3.950 3.650 3.670 54,103 -0.30(-7.56%)
Oct 03, 2014 4.010 4.010 3.865 3.970 12,649 -0.03(-0.75%)
Oct 02, 2014 4.080 4.080 3.750 4.000 19,812 -0.04(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.